Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sector 5 Inc (OP: SFIV )

N/A UNCHANGED
Last Price Updated: 12:32 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0640 0.0640 0.0640 0 -0.01(-18.99%)
Feb 25, 2021 0.0790 0.0790 0.0790 4 +0.00(+0.00%)
Feb 23, 2021 0.0790 0.0790 0.0790 0 +0.01(+23.44%)
Feb 19, 2021 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Feb 18, 2021 0.0650 0.0790 0.0620 0.0630 54,300 -0.01(-18.18%)
Feb 17, 2021 0.0790 0.0800 0.0610 0.0770 14,050 +0.01(+18.46%)
Feb 16, 2021 0.0650 0.0790 0.0650 0.0650 8,010 -0.01(-13.33%)
Feb 12, 2021 0.0650 0.0750 0.0650 0.0750 36,700 +0.00(+4.17%)
Feb 11, 2021 0.0520 0.0720 0.0520 0.0720 18,000 +0.01(+10.77%)
Feb 10, 2021 0.0650 0.0750 0.0650 0.0650 5,250 +0.00(+0.00%)
Feb 09, 2021 0.0510 0.0650 0.0510 0.0650 22,273 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 04, 2021 0.0560 0.0650 0.0560 0.0650 50,015 +0.01(+16.07%)
Feb 02, 2021 0.0560 0.0560 0.0560 0 -0.01(-19.31%)
Jan 28, 2021 0.0694 0.0694 0.0694 0 +0.01(+15.67%)
Jan 27, 2021 0.0600 0.0600 0.0600 0.0600 8,600 -0.01(-20.00%)
Jan 26, 2021 0.0750 0.0750 0.0665 0.0750 25,257 +0.01(+12.78%)
Jan 22, 2021 0.0665 0.0665 0.0665 0 +0.00(+0.00%)
Jan 21, 2021 0.0580 0.0665 0.0580 0.0665 2,000 +0.00(+2.31%)
Jan 20, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+6.56%)
Jan 19, 2021 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-18.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0 +0.02(+47.93%)
Jan 11, 2021 0.0550 0.0570 0.0507 0.0507 30,000 +0.01(+12.67%)
Jan 08, 2021 0.0415 0.0450 0.0415 0.0450 49,400 +0.00(+3.21%)
Jan 07, 2021 0.0361 0.0436 0.0360 0.0436 1,662 +0.01(+22.82%)
Jan 06, 2021 0.0371 0.0468 0.0352 0.0355 74,500 -0.02(-40.83%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Dec 30, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-1.10%)
Dec 23, 2020 0.0455 0.0455 0.0455 0 +0.01(+13.75%)
Dec 22, 2020 0.0430 0.0430 0.0400 0.0400 82,302 -0.02(-29.82%)
Dec 21, 2020 0.0591 0.0591 0.0400 0.0570 131,000 -0.00(-5.00%)
Dec 18, 2020 0.0469 0.0600 0.0331 0.0600 151,000 +0.01(+20.97%)
Dec 17, 2020 0.0496 0.0496 0.0496 0.0496 500 +0.00(+0.00%)
Dec 15, 2020 0.0496 0.0496 0.0496 0 +0.01(+35.89%)
Dec 14, 2020 0.0356 0.0595 0.0356 0.0365 136,943 -0.02(-38.66%)
Dec 10, 2020 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Dec 09, 2020 0.0595 0.0595 0.0595 0.0595 1,105 +0.01(+19.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0 -0.01(-10.39%)
Dec 04, 2020 0.0558 0.0558 0.0558 0.0558 3,100 -0.01(-13.49%)
Dec 02, 2020 0.0645 0.0645 0.0645 0 -0.00(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.